Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.48 11.48 11.14 11.31 210,982 -0.19(-1.67%)
Mar 30, 2016 11.24 11.55 11.24 11.50 120,495 +0.36(+3.20%)
Mar 29, 2016 11.03 11.25 10.87 11.14 202,017 +0.12(+1.11%)
Mar 28, 2016 10.90 11.06 10.80 11.02 117,069 +0.13(+1.20%)
Mar 24, 2016 10.90 10.89 10.89 10.89 203,530 -0.14(-1.26%)
Mar 23, 2016 10.95 11.11 10.87 11.03 158,691 +0.08(+0.72%)
Mar 22, 2016 11.20 11.20 10.94 10.95 108,862 -0.34(-3.01%)
Mar 21, 2016 11.38 11.48 11.15 11.29 174,042 -0.02(-0.15%)
Mar 18, 2016 10.94 11.41 10.87 11.31 328,476 +0.45(+4.17%)
Mar 17, 2016 10.87 10.93 10.62 10.86 307,090 -0.02(-0.16%)
Mar 16, 2016 11.11 11.14 10.87 10.87 134,307 -0.25(-2.27%)
Mar 15, 2016 11.41 11.41 11.07 11.13 259,024 -0.30(-2.67%)
Mar 14, 2016 11.98 11.98 11.41 11.43 167,665 -0.59(-4.92%)
Mar 11, 2016 12.00 12.14 11.91 12.02 117,528 +0.09(+0.73%)
Mar 10, 2016 12.00 12.08 11.88 11.94 139,304 -0.05(-0.44%)
Mar 09, 2016 12.06 12.21 11.87 11.99 221,893 -0.02(-0.14%)
Mar 08, 2016 11.89 12.15 11.81 12.01 231,154 +0.09(+0.73%)
Mar 07, 2016 11.88 12.10 11.76 11.92 316,561 +0.04(+0.37%)
Mar 04, 2016 11.95 12.03 11.85 11.88 242,286 -0.11(-0.94%)
Mar 03, 2016 11.95 12.15 11.84 11.99 202,524 -0.05(-0.43%)
Mar 02, 2016 11.97 12.11 11.67 12.04 242,619 -0.01(-0.07%)
Mar 01, 2016 12.47 12.47 11.81 12.05 154,794 -0.38(-3.08%)
Feb 29, 2016 12.28 12.83 12.28 12.43 193,635 +0.17(+1.35%)
Feb 26, 2016 12.21 12.30 11.93 12.27 165,739 +0.10(+0.79%)
Feb 25, 2016 12.14 12.28 11.93 12.17 217,065 +0.03(+0.21%)
Feb 24, 2016 11.85 12.22 11.72 12.15 205,649 +0.15(+1.23%)
Feb 23, 2016 12.12 12.32 11.93 12.00 246,562 -0.10(-0.86%)
Feb 22, 2016 11.95 12.12 11.79 12.10 230,546 +0.25(+2.13%)
Feb 19, 2016 12.10 12.15 11.78 11.85 255,361 -0.29(-2.37%)
Feb 18, 2016 12.02 12.25 11.71 12.14 276,124 +0.21(+1.75%)
Feb 17, 2016 12.01 12.28 11.69 11.93 406,911 -0.03(-0.29%)
Feb 16, 2016 11.36 12.39 11.12 11.96 739,673 +1.40(+13.27%)
Feb 12, 2016 10.43 10.56 10.56 10.56 173,667 +0.14(+1.34%)
Feb 11, 2016 10.06 10.53 9.998 10.42 249,343 +0.22(+2.13%)
Feb 10, 2016 10.27 10.49 10.13 10.20 199,104 +0.03(+0.26%)
Feb 09, 2016 10.40 10.57 10.14 10.18 194,763 -0.30(-2.83%)
Feb 08, 2016 10.42 10.60 10.35 10.47 234,512 -0.03(-0.33%)
Feb 05, 2016 10.69 10.76 10.44 10.51 181,849 -0.21(-1.95%)
Feb 04, 2016 10.60 10.80 10.60 10.72 179,856 +0.02(+0.16%)
Feb 03, 2016 10.81 10.93 10.40 10.70 186,686 -0.07(-0.65%)
Feb 02, 2016 11.01 11.06 10.62 10.77 171,019 -0.26(-2.37%)
Feb 01, 2016 11.32 11.32 11.01 11.03 130,799 -0.36(-3.13%)
Jan 29, 2016 10.90 11.44 10.90 11.39 269,827 +0.55(+5.06%)
Jan 28, 2016 10.90 10.96 10.65 10.84 136,591 +0.03(+0.32%)
Jan 27, 2016 11.25 11.28 10.73 10.80 245,635 -0.57(-5.05%)
Jan 26, 2016 11.22 11.55 11.18 11.38 188,081 +0.17(+1.55%)
Jan 25, 2016 11.12 11.42 11.10 11.21 197,664 -0.01(-0.08%)
Jan 22, 2016 11.14 11.57 11.07 11.21 174,381 +0.20(+1.82%)
Jan 21, 2016 10.94 11.33 10.82 11.01 207,138 +0.17(+1.52%)
Jan 20, 2016 10.64 10.93 10.26 10.85 338,113 +0.03(+0.24%)
Jan 19, 2016 11.02 11.31 10.52 10.82 512,760 -0.05(-0.48%)
Jan 15, 2016 10.71 10.87 10.87 10.87 574,066 -0.18(-1.65%)
Jan 14, 2016 10.67 11.21 10.45 11.06 437,570 +0.36(+3.34%)
Jan 13, 2016 9.986 10.94 9.934 10.70 519,997 +0.71(+7.15%)
Jan 12, 2016 9.629 10.25 9.620 9.986 712,399 +0.52(+5.52%)
Jan 11, 2016 9.455 9.646 9.351 9.464 351,874 +0.01(+0.09%)
Jan 08, 2016 9.829 9.969 9.359 9.455 401,953 -0.38(-3.89%)
Jan 07, 2016 10.03 10.19 9.812 9.838 242,760 -0.32(-3.17%)
Jan 06, 2016 10.25 10.38 9.960 10.16 402,368 -0.21(-2.01%)
Jan 05, 2016 10.24 10.53 10.07 10.37 825,420 -0.85(-7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.